Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 22.61 22.61 22.03 22.03 123,461 -0.57(-2.53%)
Dec 29, 2005 22.28 22.77 22.24 22.60 109,989 +0.37(+1.65%)
Dec 28, 2005 22.57 22.57 22.02 22.23 92,778 -0.14(-0.61%)
Dec 27, 2005 23.23 23.35 22.36 22.37 178,325 -0.68(-2.94%)
Dec 23, 2005 22.97 23.20 22.86 23.05 77,983 +0.09(+0.38%)
Dec 22, 2005 22.83 22.99 22.54 22.96 181,527 +0.14(+0.59%)
Dec 21, 2005 22.21 22.89 21.83 22.82 206,542 +0.51(+2.30%)
Dec 20, 2005 22.75 22.75 22.06 22.31 237,506 -0.22(-0.99%)
Dec 19, 2005 22.75 22.93 22.26 22.53 213,418 -0.38(-1.65%)
Dec 16, 2005 22.70 23.22 22.09 22.91 308,874 +0.27(+1.20%)
Dec 15, 2005 23.35 23.35 21.78 22.64 593,027 -0.71(-3.03%)
Dec 14, 2005 23.70 23.97 23.26 23.35 129,998 -0.39(-1.63%)
Dec 13, 2005 23.81 24.20 23.57 23.73 205,512 +0.00(+0.00%)
Dec 12, 2005 23.23 23.76 23.42 23.73 256,887 +0.50(+2.17%)
Dec 09, 2005 22.80 23.37 22.80 23.23 240,312 +0.44(+1.91%)
Dec 08, 2005 23.03 23.14 22.58 22.79 247,151 -0.22(-0.97%)
Dec 07, 2005 23.78 23.78 22.99 23.02 206,104 -0.61(-2.58%)
Dec 06, 2005 23.80 24.19 23.54 23.63 237,352 -0.13(-0.53%)
Dec 05, 2005 24.01 24.17 23.57 23.75 217,385 -0.45(-1.84%)
Dec 02, 2005 24.68 24.96 23.33 24.20 255,900 -0.23(-0.95%)
Dec 01, 2005 23.08 24.68 23.08 24.43 457,878 +1.38(+6.01%)
Nov 30, 2005 23.46 23.69 22.99 23.05 364,246 -0.18(-0.79%)
Nov 29, 2005 23.47 23.57 22.09 23.23 514,923 +0.00(+0.00%)
Nov 28, 2005 23.71 24.00 22.96 23.23 291,343 -0.50(-2.12%)
Nov 25, 2005 23.74 23.83 23.53 23.73 93,894 +0.09(+0.37%)
Nov 23, 2005 24.13 24.55 23.55 23.65 372,579 -0.49(-2.04%)
Nov 22, 2005 24.08 24.54 24.03 24.14 413,716 +0.12(+0.48%)
Nov 21, 2005 23.89 24.11 23.21 24.02 398,688 +0.87(+3.76%)
Nov 18, 2005 23.07 23.95 22.69 23.15 573,640 +0.79(+3.55%)
Nov 17, 2005 21.73 22.45 21.73 22.36 164,312 +0.73(+3.36%)
Nov 16, 2005 21.88 21.88 21.36 21.63 181,596 -0.21(-0.97%)
Nov 15, 2005 22.99 23.15 21.77 21.85 394,762 -1.14(-4.97%)
Nov 14, 2005 22.36 23.23 22.31 22.99 416,740 +0.83(+3.76%)
Nov 11, 2005 21.27 22.25 21.27 22.16 288,719 +0.87(+4.09%)
Nov 10, 2005 21.02 21.41 20.94 21.28 525,572 +0.26(+1.24%)
Nov 09, 2005 22.27 22.27 20.98 21.02 669,269 -1.09(-4.95%)
Nov 08, 2005 21.63 22.36 21.39 22.12 540,279 +0.53(+2.47%)
Nov 07, 2005 21.52 21.76 21.22 21.58 348,327 +0.37(+1.73%)
Nov 04, 2005 21.04 21.25 20.86 21.22 183,733 +0.38(+1.81%)
Nov 03, 2005 21.20 21.87 20.66 20.84 526,416 -0.44(-2.05%)
Nov 02, 2005 21.14 21.30 20.76 21.27 264,048 +0.26(+1.24%)
Nov 01, 2005 20.81 21.44 20.58 21.01 314,980 +0.14(+0.65%)
Oct 31, 2005 21.06 21.20 20.51 20.88 395,084 +0.28(+1.36%)
Oct 28, 2005 20.77 21.44 20.59 20.60 413,063 -0.19(-0.93%)
Oct 27, 2005 21.09 21.34 20.74 20.79 399,391 -0.49(-2.32%)
Oct 26, 2005 20.63 21.55 19.94 21.28 637,142 +0.46(+2.23%)
Oct 25, 2005 20.97 22.59 20.45 20.82 4,060,279 +2.24(+12.03%)
Oct 24, 2005 17.43 18.63 17.43 18.58 655,066 +1.21(+6.96%)
Oct 21, 2005 16.94 17.42 16.74 17.37 280,530 +0.53(+3.16%)
Oct 20, 2005 16.60 16.94 16.60 16.84 140,880 +0.33(+1.99%)
Oct 19, 2005 16.26 16.56 15.49 16.51 133,135 -0.01(-0.06%)
Oct 18, 2005 16.67 16.84 16.28 16.52 163,756 -0.03(-0.18%)
Oct 17, 2005 16.34 16.67 16.28 16.55 204,359 +0.26(+1.60%)
Oct 14, 2005 15.81 16.39 15.78 16.29 215,802 +0.46(+2.94%)
Oct 13, 2005 15.78 16.00 15.70 15.83 162,075 +0.13(+0.80%)
Oct 12, 2005 16.02 16.10 15.56 15.70 151,989 -0.40(-2.47%)
Oct 11, 2005 16.10 16.21 16.05 16.10 110,423 -0.04(-0.24%)
Oct 10, 2005 16.43 16.43 16.05 16.13 113,536 -0.03(-0.18%)
Oct 07, 2005 15.91 16.24 15.91 16.16 56,344 +0.31(+1.95%)
Oct 06, 2005 15.89 16.55 15.73 15.85 207,818 -0.04(-0.24%)
Oct 05, 2005 15.76 16.34 15.64 15.89 203,172 +0.08(+0.49%)
Oct 04, 2005 15.77 15.95 15.51 15.82 65,392 +0.08(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.